| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 10.55 | 11.07 | 10.5 | 10.54 | 10.54 | -0.02 (-0.19%) | 2,280,067 |
| 8 Apr 2009 | INR | 10.55 | 11.06 | 10.5 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,225,381 |
| 6 Apr 2009 | INR | 10.55 | 10.84 | 10.51 | 10.54 | 10.54 | +0.02 (+0.19%) | 496,007 |
| 2 Apr 2009 | INR | 10.55 | 11.01 | 10.5 | 10.52 | 10.52 | 0.0 (0.0%) | 1,468,392 |
| 1 Apr 2009 | INR | 10.69 | 10.97 | 10.51 | 10.52 | 10.52 | +0.02 (+0.19%) | 411,727 |
| 31 Mar 2009 | INR | 11 | 11.15 | 10.5 | 10.5 | 10.5 | -0.15 (-1.41%) | 880,380 |
| 30 Mar 2009 | INR | 10.5 | 10.95 | 10.5 | 10.65 | 10.65 | +0.15 (+1.43%) | 92,454 |
| 27 Mar 2009 | INR | 10.55 | 10.9 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 288,408 |
| 26 Mar 2009 | INR | 10.55 | 10.85 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 289,175 |
| 25 Mar 2009 | INR | 10.25 | 10.5 | 10.05 | 10.5 | 10.5 | +0.5 (+5%) | 99,224 |
| 24 Mar 2009 | INR | 10 | 10.5 | 10 | 10 | 10 | -0.3 (-2.91%) | 400,605 |
| 23 Mar 2009 | INR | 10.1 | 10.9 | 10.05 | 10.3 | 10.3 | -0.25 (-2.37%) | 1,255,024 |
| 20 Mar 2009 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 80,796 |
| 19 Mar 2009 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | -0.55 (-4.72%) | 17,263 |
| 18 Mar 2009 | INR | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.6 (-4.90%) | 18,493 |
| 17 Mar 2009 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.6 (-4.67%) | 18,484 |
| 16 Mar 2009 | INR | 14.25 | 14.25 | 12.85 | 12.85 | 12.85 | -1.4 (-9.82%) | 73,956 |
| 13 Mar 2009 | INR | 16.7 | 16.7 | 14.25 | 14.25 | 14.25 | -1.5 (-9.52%) | 104,010 |
| 12 Mar 2009 | INR | 16.4 | 16.85 | 15.75 | 15.75 | 15.75 | -0.6 (-3.67%) | 14,923 |
| 9 Mar 2009 | INR | 17.2 | 17.2 | 15.7 | 16.35 | 16.35 | -0.65 (-3.82%) | 134,472 |
| 6 Mar 2009 | INR | 17 | 17.5 | 16.9 | 17 | 17 | 0.0 (0.0%) | 21,144 |
| 5 Mar 2009 | INR | 17.7 | 17.7 | 17 | 17 | 17 | -0.45 (-2.58%) | 15,303 |
| 4 Mar 2009 | INR | 17.45 | 17.55 | 17.05 | 17.45 | 17.45 | -0.15 (-0.85%) | 146,445 |
| 3 Mar 2009 | INR | 17.4 | 18 | 17.1 | 17.6 | 17.6 | +0.45 (+2.62%) | 714,565 |
| 2 Mar 2009 | INR | 17.25 | 17.5 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 66,943 |
| 27 Feb 2009 | INR | 18 | 18 | 17.45 | 17.55 | 17.55 | -0.45 (-2.50%) | 66,408 |
| 26 Feb 2009 | INR | 18.85 | 19.05 | 17.65 | 18 | 18 | -0.55 (-2.96%) | 259,973 |
| 25 Feb 2009 | INR | 19.35 | 19.35 | 18.45 | 18.55 | 18.55 | -0.15 (-0.80%) | 67,490 |
| 24 Feb 2009 | INR | 18.8 | 18.95 | 18.2 | 18.7 | 18.7 | -0.45 (-2.35%) | 52,611 |
| 20 Feb 2009 | INR | 19.8 | 20.15 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 11,611 |
